3,220€
-1,53%
Echtzeit-Aktienkurs Acacia Research Corp
Bid:
Ask:
Aktienkurse zur Acacia Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,29 | 3,30 | 3,29 | 3,30 | 0,92% | - |
| 12.12.2025 | 3,25 | 3,30 | 3,23 | 3,27 | 0,62% | - |
| 11.12.2025 | 3,26 | 3,26 | 3,25 | 3,25 | -0,91% | - |
| 10.12.2025 | 3,23 | 3,29 | 3,20 | 3,28 | 2,18% | - |
| 09.12.2025 | 3,19 | 3,21 | 3,19 | 3,21 | 1,58% | - |
| 08.12.2025 | 3,18 | 3,18 | 3,16 | 3,16 | -3,95% | - |
| 05.12.2025 | 3,31 | 3,31 | 3,29 | 3,29 | -1,50% | - |
| 03.12.2025 | 3,33 | 3,36 | 3,29 | 3,34 | -0,89% | - |
| 02.12.2025 | 3,32 | 3,45 | 3,28 | 3,37 | 4,98% | - |
| 01.12.2025 | 3,23 | 3,23 | 3,21 | 3,21 | 4,56% | - |
| 28.11.2025 | 3,20 | 3,23 | 3,07 | 3,07 | -4,06% | - |
| 26.11.2025 | 3,19 | 3,20 | 3,16 | 3,20 | 2,24% | - |
| 25.11.2025 | 3,17 | 3,17 | 3,13 | 3,13 | 3,30% | - |
| 20.11.2025 | 3,07 | 3,07 | 3,03 | 3,03 | 0,66% | - |
| 18.11.2025 | 3,03 | 3,03 | 3,01 | 3,01 | -5,05% | - |
| 17.11.2025 | 3,15 | 3,17 | 3,15 | 3,17 | -0,31% | - |
| 14.11.2025 | 3,15 | 3,20 | 3,04 | 3,18 | 1,60% | - |
| 13.11.2025 | 3,13 | 3,17 | 3,13 | 3,13 | -2,49% | - |
| 12.11.2025 | 3,19 | 3,21 | 3,19 | 3,21 | 0,00% | - |
| 11.11.2025 | 3,07 | 3,23 | 3,07 | 3,21 | 3,88% | - |
| 10.11.2025 | 3,07 | 3,09 | 3,07 | 3,09 | -0,64% | - |
| 07.11.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -1,27% | - |
| 06.11.2025 | 3,14 | 3,15 | 3,14 | 3,15 | 9,76% | - |
| 05.11.2025 | 2,87 | 2,88 | 2,85 | 2,87 | 1,77% | - |
| 04.11.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -2,76% | - |
| 31.10.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 0,69% | - |
| 30.10.2025 | 2,90 | 2,90 | 2,86 | 2,88 | -2,37% | - |
| 29.10.2025 | 2,94 | 2,95 | 2,94 | 2,95 | 0,00% | - |
| 28.10.2025 | 2,96 | 2,96 | 2,95 | 2,95 | 0,34% | - |
| 27.10.2025 | 3,07 | 3,19 | 2,94 | 2,94 | -2,97% | - |
| 24.10.2025 | 3,09 | 3,14 | 3,01 | 3,03 | -2,57% | - |
| 23.10.2025 | 3,01 | 3,13 | 3,01 | 3,11 | 1,30% | - |
| 22.10.2025 | 3,07 | 3,19 | 3,04 | 3,07 | -4,36% | - |
| 21.10.2025 | 3,03 | 3,22 | 3,03 | 3,21 | 5,94% | - |
| 20.10.2025 | 2,99 | 3,20 | 2,99 | 3,03 | 1,34% | - |
| 17.10.2025 | 3,09 | 3,21 | 2,97 | 2,99 | 1,01% | - |
| 16.10.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,34% | - |
| 15.10.2025 | 2,97 | 2,97 | 2,95 | 2,95 | 1,03% | - |
| 14.10.2025 | 2,92 | 2,93 | 2,92 | 2,92 | -1,02% | - |
| 13.10.2025 | 2,88 | 2,95 | 2,88 | 2,95 | -1,34% | - |
| 10.10.2025 | 2,99 | 2,99 | 2,98 | 2,99 | 2,40% | - |
| 09.10.2025 | 2,99 | 2,99 | 2,92 | 2,92 | 0,69% | - |
| 08.10.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 3,20% | - |
| 06.10.2025 | 2,80 | 2,81 | 2,80 | 2,81 | 0,00% | - |
| 03.10.2025 | 2,74 | 2,84 | 2,72 | 2,81 | 2,18% | - |
| 02.10.2025 | 2,80 | 2,81 | 2,74 | 2,75 | -0,36% | - |
| 01.10.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -0,36% | - |
| 30.09.2025 | 2,78 | 2,78 | 2,77 | 2,77 | -1,77% | - |
| 29.09.2025 | 2,80 | 2,82 | 2,80 | 2,82 | 1,08% | - |
| 26.09.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,11% | 5,00 |
| 25.09.2025 | 2,85 | 2,85 | 2,83 | 2,85 | 1,79% | - |
| 24.09.2025 | 2,78 | 2,80 | 2,78 | 2,80 | -1,75% | - |
| 23.09.2025 | 2,83 | 2,88 | 2,80 | 2,85 | 1,06% | - |
| 22.09.2025 | 2,83 | 2,83 | 2,82 | 2,82 | 0,71% | - |
| 18.09.2025 | 2,81 | 2,82 | 2,80 | 2,80 | -3,11% | - |
| 16.09.2025 | 2,86 | 2,90 | 2,84 | 2,89 | 1,76% | - |
| 15.09.2025 | 2,83 | 2,92 | 2,75 | 2,84 | 2,16% | - |
| 12.09.2025 | 2,80 | 2,80 | 2,78 | 2,78 | 2,21% | - |
| 11.09.2025 | 2,70 | 2,72 | 2,70 | 2,72 | -0,73% | - |
| 10.09.2025 | 2,73 | 2,74 | 2,73 | 2,74 | -4,86% | - |
| 09.09.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 2,13% | - |
| 08.09.2025 | 2,83 | 2,83 | 2,82 | 2,82 | -0,35% | - |
| 05.09.2025 | 2,86 | 2,88 | 2,80 | 2,83 | -1,39% | - |
| 04.09.2025 | 2,79 | 2,88 | 2,76 | 2,87 | 2,87% | - |
| 03.09.2025 | 2,86 | 2,90 | 2,79 | 2,79 | -3,13% | - |
| 02.09.2025 | 2,92 | 3,01 | 2,85 | 2,88 | -1,03% | - |
| 01.09.2025 | 2,91 | 2,92 | 2,90 | 2,91 | -0,34% | - |
| 29.08.2025 | 2,81 | 2,92 | 2,65 | 2,92 | 3,55% | - |
| 28.08.2025 | 2,83 | 2,85 | 2,78 | 2,82 | -0,70% | - |
| 27.08.2025 | 2,83 | 2,87 | 2,80 | 2,84 | 0,00% | - |
| 26.08.2025 | 2,81 | 2,86 | 2,78 | 2,84 | 0,71% | - |
| 25.08.2025 | 2,83 | 2,90 | 2,80 | 2,82 | -1,40% | - |
| 22.08.2025 | 2,77 | 2,90 | 2,77 | 2,86 | 1,42% | - |
| 21.08.2025 | 2,77 | 2,92 | 2,59 | 2,82 | 1,81% | - |
| 20.08.2025 | 2,75 | 2,88 | 2,75 | 2,77 | 0,00% | - |
| 19.08.2025 | 2,81 | 3,25 | 2,75 | 2,77 | -2,81% | - |
| 18.08.2025 | 2,83 | 2,90 | 2,83 | 2,85 | 0,00% | - |
| 15.08.2025 | 2,87 | 3,24 | 2,85 | 2,85 | -2,06% | - |
| 14.08.2025 | 2,91 | 3,46 | 2,89 | 2,91 | -0,68% | - |
| 13.08.2025 | 2,83 | 3,20 | 2,78 | 2,93 | 2,09% | - |
| 12.08.2025 | 2,81 | 3,36 | 2,81 | 2,87 | 2,14% | - |
| 11.08.2025 | 2,77 | 3,25 | 2,77 | 2,81 | 0,72% | 5,00 |
| 08.08.2025 | 2,81 | 3,28 | 2,77 | 2,79 | -2,79% | - |
| 07.08.2025 | 2,77 | 3,35 | 2,54 | 2,87 | 2,14% | - |
| 06.08.2025 | 3,06 | 3,17 | 2,71 | 2,81 | -9,06% | 250,00 |
| 05.08.2025 | 3,05 | 3,19 | 3,05 | 3,09 | 0,65% | - |
| 04.08.2025 | 2,93 | 3,07 | 2,89 | 3,07 | 2,68% | - |
| 01.08.2025 | 3,07 | 3,10 | 2,95 | 2,99 | -3,24% | - |
| 31.07.2025 | 3,15 | 3,17 | 3,09 | 3,09 | -2,52% | - |
| 30.07.2025 | 3,21 | 3,31 | 3,13 | 3,17 | -2,76% | - |
| 29.07.2025 | 3,27 | 3,36 | 3,21 | 3,26 | -0,91% | - |
| 28.07.2025 | 3,17 | 3,34 | 3,17 | 3,29 | 2,81% | - |
| 25.07.2025 | 3,18 | 3,28 | 3,18 | 3,20 | -0,62% | - |
| 24.07.2025 | 3,18 | 3,29 | 3,18 | 3,22 | 0,31% | - |
| 23.07.2025 | 3,13 | 3,29 | 3,13 | 3,21 | 1,58% | - |
| 22.07.2025 | 3,09 | 3,26 | 3,09 | 3,16 | 1,61% | - |
| 21.07.2025 | 3,15 | 3,31 | 3,11 | 3,11 | -2,51% | - |
| 18.07.2025 | 3,22 | 3,33 | 3,16 | 3,19 | -1,85% | 2,00 |
| 17.07.2025 | 3,20 | 3,29 | 3,20 | 3,25 | 1,56% | - |
| 16.07.2025 | 3,13 | 3,25 | 3,10 | 3,20 | 1,59% | - |